Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dime Community Bancshares Inc (NQ: DCOM )

19.08 +0.54 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 7.844 7.862 7.582 7.783 171,766 -0.06(-0.78%)
May 27, 2010 7.740 7.862 7.600 7.844 124,512 +0.27(+3.63%)
May 26, 2010 7.502 7.673 7.502 7.569 380,457 +0.13(+1.72%)
May 25, 2010 7.301 7.460 7.197 7.441 181,480 -0.01(-0.08%)
May 24, 2010 7.600 7.600 7.423 7.447 126,599 -0.18(-2.40%)
May 21, 2010 7.380 7.704 7.374 7.630 322,593 +0.15(+2.04%)
May 20, 2010 7.521 7.984 7.478 7.478 261,897 -0.65(-7.96%)
May 19, 2010 8.375 8.484 8.063 8.124 269,053 -0.27(-3.20%)
May 18, 2010 8.582 8.612 8.314 8.393 245,674 -0.18(-2.06%)
May 17, 2010 8.478 8.570 8.405 8.570 429,461 +0.15(+1.74%)
May 14, 2010 8.423 8.497 8.344 8.423 258,715 -0.05(-0.65%)
May 13, 2010 8.314 8.521 8.260 8.478 251,466 +0.16(+1.98%)
May 12, 2010 7.874 8.320 7.826 8.314 290,950 +0.48(+6.15%)
May 11, 2010 7.874 7.948 7.630 7.832 277,402 +0.09(+1.10%)
May 10, 2010 7.697 7.826 7.595 7.746 208,881 +0.40(+5.39%)
May 07, 2010 7.563 7.813 7.216 7.350 272,259 -0.15(-2.03%)
May 06, 2010 8.057 8.100 6.819 7.502 417,567 -0.59(-7.24%)
May 05, 2010 8.234 8.332 7.960 8.088 266,150 +0.10(+1.30%)
May 04, 2010 7.917 7.984 7.795 7.984 239,654 -0.05(-0.68%)
May 03, 2010 7.844 8.082 7.844 8.039 183,916 +0.26(+3.37%)
Apr 30, 2010 8.106 8.124 7.777 7.777 246,378 -0.35(-4.35%)
Apr 29, 2010 7.990 8.155 7.949 8.131 185,095 +0.25(+3.17%)
Apr 28, 2010 8.128 8.128 7.863 7.880 120,260 -0.21(-2.61%)
Apr 27, 2010 8.200 8.273 7.995 8.092 104,980 -0.12(-1.47%)
Apr 26, 2010 8.351 8.381 8.206 8.212 120,494 -0.11(-1.31%)
Apr 23, 2010 8.327 8.327 8.206 8.321 87,735 +0.02(+0.29%)
Apr 22, 2010 8.158 8.333 8.135 8.297 95,388 +0.02(+0.29%)
Apr 21, 2010 7.989 8.294 7.989 8.273 233,535 +0.27(+3.39%)
Apr 20, 2010 7.989 8.086 7.953 8.001 140,315 +0.01(+0.15%)
Apr 19, 2010 7.850 8.068 7.850 7.989 126,186 +0.01(+0.08%)
Apr 16, 2010 8.104 8.134 7.893 7.983 144,779 -0.13(-1.64%)
Apr 15, 2010 8.041 8.121 7.959 8.116 108,507 +0.08(+1.05%)
Apr 14, 2010 7.923 8.037 7.893 8.031 89,011 +0.13(+1.68%)
Apr 13, 2010 7.929 7.958 7.760 7.899 108,914 +0.01(+0.08%)
Apr 12, 2010 7.874 7.953 7.847 7.893 99,967 +0.00(+0.00%)
Apr 09, 2010 7.959 7.965 7.850 7.893 78,055 -0.08(-0.98%)
Apr 08, 2010 7.971 8.007 7.856 7.971 116,712 -0.01(-0.08%)
Apr 07, 2010 7.880 7.995 7.862 7.977 175,684 +0.06(+0.76%)
Apr 06, 2010 7.838 7.941 7.832 7.917 99,229 +0.05(+0.69%)
Apr 05, 2010 7.579 7.862 7.428 7.862 171,784 +0.30(+3.99%)
Apr 01, 2010 7.657 7.561 7.561 7.561 122,139 -0.06(-0.79%)
Mar 31, 2010 7.687 7.814 7.621 7.621 234,047 -0.07(-0.94%)
Mar 30, 2010 7.754 7.802 7.669 7.693 135,848 -0.05(-0.70%)
Mar 29, 2010 7.712 7.808 7.699 7.748 96,029 +0.04(+0.55%)
Mar 26, 2010 7.844 7.935 7.693 7.705 139,678 -0.13(-1.69%)
Mar 25, 2010 7.862 7.959 7.814 7.838 168,375 +0.01(+0.08%)
Mar 24, 2010 7.899 7.905 7.784 7.832 149,456 -0.09(-1.14%)
Mar 23, 2010 8.007 8.019 7.820 7.923 214,132 -0.11(-1.43%)
Mar 22, 2010 8.055 8.103 7.974 8.037 193,143 -0.05(-0.67%)
Mar 19, 2010 8.267 8.309 7.935 8.092 284,874 -0.15(-1.83%)
Mar 18, 2010 8.218 8.375 8.206 8.243 163,955 -0.05(-0.58%)
Mar 17, 2010 8.055 8.484 8.055 8.291 534,941 +0.23(+2.84%)
Mar 16, 2010 8.086 8.104 7.989 8.062 124,885 -0.02(-0.22%)
Mar 15, 2010 8.068 8.116 8.065 8.080 145,843 -0.01(-0.07%)
Mar 12, 2010 8.098 8.140 7.971 8.086 86,137 +0.00(+0.00%)
Mar 11, 2010 8.025 8.146 8.025 8.086 95,570 +0.05(+0.68%)
Mar 10, 2010 7.977 8.188 7.977 8.031 136,710 +0.04(+0.45%)
Mar 09, 2010 7.838 8.043 7.748 7.995 129,088 +0.16(+2.00%)
Mar 08, 2010 7.947 8.013 7.760 7.838 193,236 -0.25(-3.06%)
Mar 05, 2010 7.766 8.098 7.754 8.086 226,543 +0.33(+4.28%)
Mar 04, 2010 7.669 7.778 7.669 7.754 97,335 +0.12(+1.58%)
Mar 03, 2010 7.699 7.784 7.531 7.633 190,258 -0.03(-0.39%)
Mar 02, 2010 7.452 7.730 7.446 7.663 208,550 +0.21(+2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.